Pennon Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 526.50 | 533.00 | 523.00 | 530.50 | 530.50 | 4,095,350 |
| 2026-05-05 | 542.00 | 552.00 | 523.74 | 528.00 | 528.00 | 1,545,760 |
| 2026-05-01 | 534.50 | 549.28 | 533.50 | 542.00 | 542.00 | 1,165,468 |
| 2026-04-30 | 530.00 | 559.00 | 517.50 | 549.50 | 549.50 | 3,093,810 |
| 2026-04-29 | 525.00 | 530.00 | 512.50 | 516.50 | 516.50 | 754,950 |
| 2026-04-28 | 526.50 | 533.00 | 525.50 | 528.50 | 528.50 | 4,892,099 |
| 2026-04-27 | 523.50 | 526.50 | 519.50 | 526.00 | 526.00 | 4,809,295 |
| 2026-04-24 | 528.50 | 536.50 | 522.20 | 522.50 | 522.50 | 3,390,658 |
| 2026-04-23 | 524.50 | 532.50 | 520.00 | 529.00 | 529.00 | 810,077 |
| 2026-04-22 | 532.00 | 533.50 | 527.00 | 527.00 | 527.00 | 1,143,017 |
| 2026-04-21 | 546.00 | 551.00 | 530.00 | 530.00 | 530.00 | 998,328 |
| 2026-04-20 | 544.50 | 547.00 | 537.50 | 543.50 | 543.50 | 872,496 |
| 2026-04-17 | 543.00 | 543.00 | 529.00 | 541.50 | 541.50 | 3,269,942 |
| 2026-04-16 | 539.00 | 549.50 | 538.50 | 541.50 | 541.50 | 1,251,801 |
| 2026-04-15 | 549.50 | 552.50 | 538.50 | 539.00 | 539.00 | 1,561,621 |
| 2026-04-14 | 548.50 | 556.33 | 543.00 | 550.50 | 550.50 | 1,668,858 |
| 2026-04-13 | 561.00 | 565.50 | 545.00 | 545.00 | 545.00 | 1,603,560 |
| 2026-04-10 | 565.00 | 568.50 | 561.00 | 568.00 | 568.00 | 782,489 |
| 2026-04-09 | 557.50 | 565.00 | 557.00 | 565.00 | 565.00 | 694,533 |
| 2026-04-08 | 560.50 | 570.00 | 555.50 | 556.50 | 556.50 | 1,142,858 |
| 2026-04-07 | 548.50 | 558.00 | 546.50 | 550.00 | 550.00 | 1,536,683 |
| 2026-04-02 | 540.50 | 559.00 | 537.50 | 554.50 | 554.50 | 1,620,240 |
| 2026-04-01 | 537.50 | 548.00 | 537.00 | 544.00 | 544.00 | 1,714,317 |
| 2026-03-31 | 527.00 | 539.00 | 527.00 | 529.50 | 529.50 | 1,374,834 |
| 2026-03-30 | 526.50 | 530.50 | 516.27 | 530.50 | 530.50 | 1,263,150 |
| 2026-03-27 | 520.50 | 525.00 | 509.50 | 517.50 | 517.50 | 800,374 |
| 2026-03-26 | 517.50 | 521.50 | 511.50 | 520.00 | 520.00 | 929,768 |
| 2026-03-25 | 512.00 | 524.00 | 509.50 | 521.50 | 521.50 | 869,760 |
| 2026-03-24 | 516.50 | 519.50 | 506.00 | 506.00 | 506.00 | 817,677 |
| 2026-03-23 | 498.00 | 524.00 | 488.00 | 513.00 | 513.00 | 2,162,825 |
| 2026-03-20 | 516.50 | 522.50 | 508.00 | 508.00 | 508.00 | 6,677,110 |
| 2026-03-19 | 533.00 | 539.00 | 509.00 | 512.50 | 512.50 | 1,893,575 |
| 2026-03-18 | 563.00 | 563.00 | 539.50 | 541.00 | 541.00 | 1,418,870 |
| 2026-03-17 | 552.00 | 568.00 | 552.00 | 562.00 | 562.00 | 1,447,334 |
| 2026-03-16 | 543.00 | 557.50 | 538.50 | 550.50 | 550.50 | 935,187 |
| 2026-03-13 | 558.50 | 566.00 | 547.00 | 547.00 | 547.00 | 789,469 |
| 2026-03-12 | 541.00 | 554.50 | 539.50 | 554.50 | 554.50 | 1,828,469 |
| 2026-03-11 | 541.00 | 553.00 | 539.50 | 541.00 | 541.00 | 1,931,018 |
| 2026-03-10 | 543.00 | 558.50 | 542.07 | 545.00 | 545.00 | 1,927,750 |
| 2026-03-09 | 541.00 | 541.00 | 527.89 | 535.50 | 535.50 | 1,936,984 |
| 2026-03-06 | 565.00 | 571.00 | 547.50 | 547.50 | 547.50 | 1,384,890 |
| 2026-03-05 | 571.50 | 578.50 | 558.50 | 565.00 | 565.00 | 933,572 |
| 2026-03-04 | 570.00 | 579.50 | 570.00 | 570.50 | 570.50 | 1,135,970 |
| 2026-03-03 | 584.00 | 593.00 | 565.00 | 569.00 | 569.00 | 1,717,931 |
| 2026-03-02 | 595.50 | 606.00 | 592.60 | 595.00 | 595.00 | 842,265 |
| 2026-02-27 | 597.50 | 605.00 | 589.50 | 600.00 | 600.00 | 1,527,812 |
| 2026-02-26 | 596.50 | 599.00 | 592.50 | 594.00 | 594.00 | 1,072,107 |
| 2026-02-25 | 585.00 | 599.50 | 579.84 | 595.50 | 595.41 | 698,325 |
| 2026-02-24 | 590.50 | 600.00 | 586.50 | 590.00 | 589.91 | 1,342,454 |
| 2026-02-23 | 583.00 | 590.50 | 579.50 | 586.50 | 586.41 | 1,063,919 |
| 2026-02-20 | 585.50 | 588.50 | 581.00 | 583.50 | 583.41 | 652,296 |
| 2026-02-19 | 584.50 | 591.28 | 569.00 | 581.50 | 581.41 | 1,821,118 |
| 2026-02-18 | 593.50 | 594.00 | 585.00 | 585.50 | 585.41 | 970,523 |
| 2026-02-17 | 588.50 | 597.50 | 586.70 | 590.00 | 589.91 | 743,808 |
| 2026-02-16 | 580.00 | 589.50 | 578.00 | 588.00 | 587.91 | 862,855 |
| 2026-02-13 | 579.50 | 590.00 | 573.50 | 583.50 | 583.41 | 3,935,478 |
| 2026-02-12 | 571.00 | 577.50 | 557.50 | 577.50 | 577.41 | 977,201 |
| 2026-02-11 | 558.00 | 570.50 | 554.50 | 567.00 | 566.91 | 1,424,336 |
| 2026-02-10 | 541.50 | 558.50 | 541.50 | 558.50 | 558.41 | 1,256,614 |
| 2026-02-09 | 555.00 | 555.50 | 532.00 | 545.50 | 545.42 | 2,536,610 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.2003 GBP |
| 2026-01-29 | 0.0926 GBP |
| 2025-07-24 | 0.1943 GBP |
| 2025-01-30 | 0.1214 GBP |
| 2024-07-25 | 0.3033 GBP |
| 2024-01-25 | 0.1404 GBP |
| 2023-07-20 | 0.2977 GBP |
| 2023-01-26 | 0.1296 GBP |
| 2022-07-21 | 0.2683 GBP |
| 2022-01-27 | 0.1170 GBP |
| 2021-07-22 | 0.1497 GBP |
| 2021-07-05 | 2.3667 GBP |
| 2021-01-28 | 0.0451 GBP |
| 2020-07-23 | 0.2007 GBP |
| 2020-01-23 | 0.0911 GBP |
| 2019-07-25 | 0.1881 GBP |
| 2019-01-24 | 0.0856 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.